Skip to main content
Sega Sammy Holdings Inc. (TYO:6460)
Japan flag Japan · Delayed Price · Currency is JPY
2,332.00
+12.50 (0.54%)
Apr 28, 2026, 3:30 PM JST

Sega Sammy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,320.002,350.002,295.502,332.002,332.000.54%1,016,200
Apr 27, 20262,303.002,324.002,291.002,319.502,319.50-0.02%505,000
Apr 24, 20262,305.002,337.002,284.502,320.002,320.001.40%1,078,400
Apr 23, 20262,385.002,390.002,268.002,288.002,288.00-5.36%1,505,700
Apr 22, 20262,476.002,483.502,414.002,417.502,417.50-2.11%731,400
Apr 21, 20262,519.002,525.002,453.002,469.502,469.50-2.18%628,400
Apr 20, 20262,557.002,562.002,520.002,524.502,524.50-0.61%687,900
Apr 17, 20262,488.502,552.002,485.502,540.002,540.002.34%1,122,700
Apr 16, 20262,487.502,508.502,467.502,482.002,482.00-0.52%814,400
Apr 15, 20262,439.502,532.502,432.002,495.002,495.001.88%663,800
Apr 14, 20262,433.002,477.002,426.002,449.002,449.002.68%613,800
Apr 13, 20262,390.002,403.502,377.502,385.002,385.00-0.21%470,200
Apr 10, 20262,445.002,457.002,390.002,390.002,390.00-3.24%621,000
Apr 9, 20262,512.002,517.502,450.502,470.002,470.00-2.58%637,800
Apr 8, 20262,531.002,545.502,506.002,535.502,535.502.05%930,900
Apr 7, 20262,480.002,514.002,476.002,484.502,484.500.75%512,200
Apr 6, 20262,464.502,482.002,445.502,466.002,466.000.49%337,000
Apr 3, 20262,453.002,492.002,451.502,454.002,454.00-1.11%359,000
Apr 2, 20262,490.502,516.002,465.002,481.502,481.50-0.74%669,300
Apr 1, 20262,456.002,502.502,440.502,500.002,500.003.16%569,900
Mar 31, 20262,448.502,457.502,419.502,423.502,423.500.64%703,200
Mar 30, 20262,446.502,456.502,373.002,408.002,408.00-4.50%883,200
Mar 27, 20262,522.002,564.502,499.002,521.502,493.500.70%1,108,400
Mar 26, 20262,441.002,504.002,431.002,504.002,476.191.73%820,900
Mar 25, 20262,484.002,503.002,457.502,461.502,434.17-0.75%838,600
Mar 24, 20262,514.002,520.502,420.502,480.002,452.46-0.48%935,500
Mar 23, 20262,520.002,540.502,490.502,492.002,464.33-2.37%1,250,000
Mar 19, 20262,580.002,591.502,523.002,552.502,524.16-2.84%1,817,500
Mar 18, 20262,638.002,640.002,581.002,627.002,597.831.04%866,600
Mar 17, 20262,644.002,652.502,585.002,600.002,571.13-1.44%1,034,000
Mar 16, 20262,750.002,758.502,624.002,638.002,608.71-2.48%1,145,600
Mar 13, 20262,635.002,722.002,625.002,705.002,674.960.97%2,282,900
Mar 12, 20262,709.502,723.002,658.502,679.002,649.25-1.67%1,095,700
Mar 11, 20262,770.002,773.002,703.502,724.502,694.25-1.82%1,393,900
Mar 10, 20262,688.002,775.002,659.002,775.002,744.195.37%1,446,700
Mar 9, 20262,616.502,633.502,579.502,633.502,604.26-0.45%1,321,700
Mar 6, 20262,604.002,673.002,581.002,645.502,616.121.59%881,300
Mar 5, 20262,623.502,672.002,591.502,604.002,575.08-0.74%1,514,800
Mar 4, 20262,569.502,644.002,547.502,623.502,594.372.04%2,066,400
Mar 3, 20262,593.002,612.002,554.002,571.002,542.45-1.89%1,544,800
Mar 2, 20262,599.502,635.502,566.502,620.502,591.400.21%1,056,000
Feb 27, 20262,583.002,630.002,556.002,615.002,585.962.59%2,043,800
Feb 26, 20262,536.002,595.502,526.002,549.002,520.69-0.82%1,582,000
Feb 25, 20262,510.002,570.502,479.502,570.002,541.463.78%1,600,000
Feb 24, 20262,441.502,489.502,431.502,476.502,449.001.45%1,379,600
Feb 20, 20262,472.502,480.002,438.002,441.002,413.89-2.13%959,800
Feb 19, 20262,545.002,545.002,483.502,494.002,466.31-2.06%1,474,500
Feb 18, 20262,570.502,597.502,526.002,546.502,518.22-0.86%1,754,300
Feb 17, 20262,591.002,649.002,549.002,568.502,539.98-1.85%2,371,800
Feb 16, 20262,524.502,705.002,468.502,617.002,587.9410.21%4,708,300
Feb 13, 20262,360.002,441.002,273.002,374.502,348.130.61%3,685,100
Feb 12, 20262,402.502,417.502,360.002,360.002,333.79-1.23%1,070,800
Feb 10, 20262,350.002,425.002,348.002,389.502,362.971.46%1,038,100
Feb 9, 20262,382.002,388.002,352.002,355.002,328.85-0.57%904,700
Feb 6, 20262,398.502,406.002,349.002,368.502,342.20-1.95%872,600
Feb 5, 20262,410.502,427.002,366.002,415.502,388.682.22%905,100
Feb 4, 20262,380.002,389.502,356.502,363.002,336.76-2.11%1,127,300
Feb 3, 20262,379.002,439.002,360.502,414.002,387.190.90%1,043,400
Feb 2, 20262,410.502,420.002,379.002,392.502,365.93-1.16%1,306,700
Jan 30, 20262,390.502,432.002,381.002,420.502,393.621.40%1,125,200
Jan 29, 20262,372.002,390.002,342.002,387.002,360.491.96%847,100
Jan 28, 20262,363.002,369.002,338.002,341.002,315.00-1.62%651,800
Jan 27, 20262,385.002,399.002,366.502,379.502,353.08-0.46%587,500
Jan 26, 20262,420.502,436.502,385.002,390.502,363.95-2.53%767,500
Jan 23, 20262,419.002,469.002,414.002,452.502,425.272.44%932,300
Jan 22, 20262,414.002,418.502,390.502,394.002,367.420.36%677,400
Jan 21, 20262,421.002,435.502,380.502,385.502,359.01-2.71%1,027,500
Jan 20, 20262,451.502,505.002,450.002,452.002,424.77-0.12%825,700
Jan 19, 20262,394.002,463.002,372.002,455.002,427.741.82%1,067,800
Jan 16, 20262,435.002,445.002,397.002,411.002,384.23-1.67%998,200
Jan 15, 20262,465.002,471.002,442.502,452.002,424.77-1.05%846,300
Jan 14, 20262,465.502,510.002,465.502,478.002,450.480.61%866,400
Jan 13, 20262,501.002,515.002,456.002,463.002,435.65-1.34%856,800
Jan 9, 20262,515.002,522.002,483.502,496.502,468.78-1.05%867,600
Jan 8, 20262,493.002,529.502,490.002,523.002,494.980.80%879,100
Jan 7, 20262,491.002,505.502,450.502,503.002,475.21-0.16%863,800
Jan 6, 20262,477.002,536.002,473.002,507.002,479.162.26%1,006,900
Jan 5, 20262,456.002,471.002,413.002,451.502,424.280.14%903,300
Dec 30, 20252,472.002,495.002,448.002,448.002,420.82-0.45%715,700
Dec 29, 20252,471.002,494.502,445.002,459.002,431.69-0.47%813,900
Dec 26, 20252,472.002,487.502,460.002,470.502,443.070.39%540,200
Dec 25, 20252,472.002,473.502,448.002,461.002,433.670.45%535,000
Dec 24, 20252,506.502,516.002,448.002,450.002,422.79-1.84%697,700
Dec 23, 20252,446.502,544.002,434.502,496.002,468.282.74%1,390,700
Dec 22, 20252,502.002,510.002,418.002,429.502,402.52-1.38%1,288,600
Dec 19, 20252,466.002,487.002,451.502,463.502,436.14-1.34%1,082,300
Dec 18, 20252,483.002,508.502,469.002,497.002,469.270.87%506,000
Dec 17, 20252,477.002,484.502,445.502,475.502,448.010.34%566,400
Dec 16, 20252,501.002,514.002,467.002,467.002,439.61-2.37%805,700
Dec 15, 20252,571.002,573.002,517.002,527.002,498.94-0.96%766,000
Dec 12, 20252,596.002,623.002,548.002,551.502,523.17-1.18%894,400
Dec 11, 20252,615.502,620.502,548.002,582.002,553.33-0.98%953,400
Dec 10, 20252,648.002,652.002,565.002,607.502,578.55-2.19%1,530,100
Dec 9, 20252,679.002,693.002,651.502,666.002,636.40-0.26%1,113,200
Dec 8, 20252,651.502,694.002,644.502,673.002,643.321.75%753,700
Dec 5, 20252,680.502,687.002,623.002,627.002,597.83-2.41%1,104,400
Dec 4, 20252,647.002,692.002,644.002,692.002,662.111.70%896,800
Dec 3, 20252,653.002,669.002,627.002,647.002,617.61-1.69%1,040,000
Dec 2, 20252,706.002,732.002,681.002,692.502,662.60-0.11%1,505,800
Dec 1, 20252,725.502,770.502,682.502,695.502,665.570.54%1,207,400